Scorpio Tankers Inc. (STNG)
NYSE: STNG
· Real-Time Price · USD
57.31
1.01 (1.79%)
At close: Oct 03, 2025, 3:59 PM
57.90
1.03%
After-hours: Oct 03, 2025, 06:52 PM EDT
STNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 56.68 | 57.54 | 56.36 | 57.30 | 57.30 | 1.78% | 543,162 |
| Oct 2, 2025 | 56.49 | 56.87 | 55.66 | 56.30 | 56.30 | -0.41% | 416,941 |
| Oct 1, 2025 | 56.10 | 57.11 | 55.60 | 56.53 | 56.53 | 0.86% | 1,094,200 |
| Sep 30, 2025 | 56.66 | 57.20 | 55.33 | 56.05 | 56.05 | -1.84% | 1,538,800 |
| Sep 29, 2025 | 57.90 | 57.90 | 56.07 | 57.10 | 57.10 | -1.23% | 972,537 |
| Sep 26, 2025 | 57.45 | 57.83 | 57.18 | 57.81 | 57.81 | 0.21% | 1,045,408 |
| Sep 25, 2025 | 58.19 | 58.19 | 56.94 | 57.69 | 57.69 | -0.67% | 891,046 |
| Sep 24, 2025 | 58.54 | 58.71 | 57.47 | 58.08 | 58.08 | -1.41% | 574,500 |
| Sep 23, 2025 | 58.25 | 59.34 | 58.14 | 58.91 | 58.91 | 1.90% | 681,166 |
| Sep 22, 2025 | 58.86 | 59.21 | 57.77 | 57.81 | 57.81 | -1.70% | 619,581 |
| Sep 19, 2025 | 59.41 | 59.41 | 58.54 | 58.81 | 58.81 | -1.46% | 1,270,434 |
| Sep 18, 2025 | 60.18 | 60.32 | 58.62 | 59.68 | 59.68 | -0.95% | 1,645,418 |
| Sep 17, 2025 | 60.81 | 62.23 | 60.09 | 60.25 | 60.25 | -0.66% | 1,120,776 |
| Sep 16, 2025 | 60.75 | 60.83 | 60.00 | 60.65 | 60.65 | -0.33% | 759,864 |
| Sep 15, 2025 | 59.00 | 61.79 | 58.48 | 60.85 | 60.85 | 3.68% | 1,684,111 |
| Sep 12, 2025 | 59.00 | 59.59 | 58.47 | 58.69 | 58.69 | 0.70% | 915,734 |
| Sep 11, 2025 | 57.00 | 58.31 | 56.40 | 58.28 | 58.28 | 1.91% | 883,546 |
| Sep 10, 2025 | 56.58 | 57.20 | 56.26 | 57.19 | 57.19 | 0.11% | 686,417 |
| Sep 9, 2025 | 58.23 | 58.23 | 56.74 | 57.13 | 57.13 | -2.66% | 1,346,691 |
| Sep 8, 2025 | 55.99 | 59.43 | 55.51 | 58.69 | 58.69 | 10.63% | 3,005,708 |
Page 1 of 136